Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeye Inc (NQ: LIDR )

3.840 +0.360 (+10.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 3.690 5.150 3.690 3.840 25,160,656 +0.36(+10.34%)
May 24, 2024 2.710 3.810 2.620 3.480 7,377,869 +0.69(+24.73%)
May 23, 2024 3.350 3.370 2.640 2.790 829,982 -0.46(-14.15%)
May 22, 2024 3.420 3.810 3.180 3.250 1,706,903 -0.63(-16.24%)
May 21, 2024 2.480 4.140 2.420 3.880 11,832,376 +1.34(+52.76%)
May 20, 2024 2.500 2.570 2.120 2.540 1,085,112 +0.10(+4.10%)
May 17, 2024 2.900 2.990 2.320 2.440 1,576,406 -0.76(-23.75%)
May 16, 2024 3.350 4.200 3.040 3.200 5,231,866 -0.14(-4.19%)
May 15, 2024 2.140 4.580 2.100 3.340 35,141,400 +0.88(+35.77%)
May 14, 2024 2.180 2.780 1.920 2.460 3,843,629 -0.03(-1.20%)
May 13, 2024 2.260 2.900 2.210 2.490 10,591,822 -0.09(-3.49%)
May 10, 2024 1.480 3.230 1.460 2.580 158,988,032 +1.38(+115.00%)
May 09, 2024 1.180 1.232 1.140 1.200 2,241,653 +0.02(+1.69%)
May 08, 2024 1.260 1.260 1.160 1.180 53,544 -0.08(-6.35%)
May 07, 2024 1.300 1.300 1.240 1.260 79,657 +0.00(+0.00%)
May 06, 2024 1.170 1.280 1.150 1.260 141,887 +0.12(+10.53%)
May 03, 2024 1.060 1.180 1.060 1.140 110,230 +0.11(+10.68%)
May 02, 2024 1.000 1.110 0.9860 1.030 102,221 +0.04(+3.73%)
May 01, 2024 1.010 1.060 0.9870 0.9930 49,864 -0.03(-2.65%)
Apr 30, 2024 1.030 1.055 0.9873 1.020 41,333 +0.01(+0.99%)
Apr 29, 2024 1.000 1.030 0.9755 1.010 53,057 +0.02(+2.00%)
Apr 26, 2024 0.9800 1.030 0.9800 0.9902 43,650 -0.00(-0.48%)
Apr 25, 2024 0.9700 1.020 0.9600 0.9950 50,435 -0.00(-0.07%)
Apr 24, 2024 1.040 1.110 0.9537 0.9957 133,143 -0.06(-6.07%)
Apr 23, 2024 0.9700 1.100 0.9504 1.060 144,461 +0.09(+9.28%)
Apr 22, 2024 1.040 1.040 0.9205 0.9700 63,448 -0.03(-3.00%)
Apr 19, 2024 1.020 1.040 0.9801 1.000 37,678 -0.02(-1.96%)
Apr 18, 2024 1.040 1.050 1.020 1.020 44,470 -0.01(-0.97%)
Apr 17, 2024 1.000 1.070 1.000 1.030 55,552 +0.02(+1.98%)
Apr 16, 2024 1.080 1.080 0.9737 1.010 119,546 -0.03(-2.88%)
Apr 15, 2024 1.140 1.180 1.010 1.040 113,319 -0.08(-7.14%)
Apr 12, 2024 1.230 1.230 1.120 1.120 56,027 -0.08(-6.67%)
Apr 11, 2024 1.250 1.250 1.170 1.200 73,746 +0.00(+0.00%)
Apr 10, 2024 1.240 1.260 1.170 1.200 60,567 -0.07(-5.51%)
Apr 09, 2024 1.280 1.290 1.230 1.270 32,794 +0.00(+0.00%)
Apr 08, 2024 1.280 1.290 1.210 1.270 56,164 +0.04(+3.25%)
Apr 05, 2024 1.280 1.295 1.160 1.230 127,526 -0.05(-3.91%)
Apr 04, 2024 1.310 1.340 1.260 1.280 81,803 -0.03(-2.29%)
Apr 03, 2024 1.280 1.310 1.260 1.310 70,722 +0.03(+2.34%)
Apr 02, 2024 1.290 1.340 1.260 1.280 135,278 -0.05(-3.76%)
Apr 01, 2024 1.230 1.380 1.200 1.330 198,650 +0.08(+6.40%)
Mar 28, 2024 1.250 1.295 1.200 1.250 174,387 -0.02(-1.57%)
Mar 27, 2024 1.330 1.400 1.150 1.270 730,041 -0.30(-19.11%)
Mar 26, 2024 1.660 1.720 1.501 1.570 556,378 -0.16(-9.25%)
Mar 25, 2024 1.560 1.770 1.380 1.730 479,723 +0.08(+4.85%)
Mar 22, 2024 1.780 1.790 1.550 1.650 500,068 -0.04(-2.37%)
Mar 21, 2024 1.400 2.140 1.330 1.690 2,868,803 +0.20(+13.42%)
Mar 20, 2024 1.050 1.660 1.050 1.490 6,163,598 +0.44(+41.90%)
Mar 19, 2024 1.260 1.270 1.040 1.050 489,569 -0.20(-16.00%)
Mar 18, 2024 1.420 1.460 1.170 1.250 1,097,060 +0.10(+8.70%)
Mar 15, 2024 1.170 1.220 1.150 1.150 165,546 -0.02(-1.71%)
Mar 14, 2024 1.130 1.290 1.090 1.170 244,142 +0.09(+8.33%)
Mar 13, 2024 1.230 1.250 1.050 1.080 127,992 -0.09(-7.69%)
Mar 12, 2024 1.300 1.370 1.160 1.170 114,362 -0.15(-11.36%)
Mar 11, 2024 1.490 1.490 1.310 1.320 101,062 -0.14(-9.59%)
Mar 08, 2024 1.460 1.550 1.450 1.460 50,291 -0.03(-2.01%)
Mar 07, 2024 1.700 1.700 1.410 1.490 93,351 -0.19(-11.31%)
Mar 06, 2024 1.730 1.730 1.600 1.680 76,239 +0.02(+1.20%)
Mar 05, 2024 1.870 1.870 1.620 1.660 146,924 -0.19(-10.27%)
Mar 04, 2024 1.650 1.870 1.600 1.850 134,091 +0.26(+16.35%)
Mar 01, 2024 1.580 1.670 1.520 1.590 74,189 +0.02(+1.27%)
Feb 29, 2024 1.530 1.580 1.530 1.570 40,120 +0.01(+0.64%)
Feb 28, 2024 1.540 1.564 1.450 1.560 67,152 +0.02(+1.30%)
Feb 27, 2024 1.640 1.820 1.520 1.540 161,685 -0.11(-6.67%)
Feb 26, 2024 1.370 1.650 1.370 1.650 201,551 +0.28(+20.44%)
Feb 23, 2024 1.370 1.370 1.290 1.370 91,755 +0.01(+0.74%)
Feb 22, 2024 1.320 1.380 1.270 1.360 80,519 +0.02(+1.49%)
Feb 21, 2024 1.280 1.340 1.230 1.340 51,331 +0.05(+3.88%)
Feb 20, 2024 1.300 1.304 1.224 1.290 90,189 -0.01(-0.77%)
Feb 16, 2024 1.320 1.400 1.220 1.300 191,185 +0.00(+0.00%)
Feb 15, 2024 1.270 1.490 1.270 1.300 349,630 +0.02(+1.56%)
Feb 14, 2024 1.270 1.310 1.190 1.280 48,883 -0.02(-1.54%)
Feb 13, 2024 1.310 1.320 1.250 1.300 57,629 +0.01(+0.78%)
Feb 12, 2024 1.300 1.339 1.230 1.290 65,928 -0.01(-0.77%)
Feb 09, 2024 1.300 1.314 1.240 1.300 55,423 +0.00(+0.00%)
Feb 08, 2024 1.380 1.400 1.220 1.300 118,972 +0.01(+0.78%)
Feb 07, 2024 1.230 1.350 1.150 1.290 229,312 +0.07(+5.74%)
Feb 06, 2024 1.230 1.230 1.150 1.220 42,685 +0.02(+1.67%)
Feb 05, 2024 1.310 1.325 1.130 1.200 51,010 -0.10(-7.69%)
Feb 02, 2024 1.310 1.310 1.240 1.300 35,920 +0.00(+0.00%)
Feb 01, 2024 1.270 1.300 1.220 1.300 25,399 +0.02(+1.56%)
Jan 31, 2024 1.300 1.345 1.250 1.280 20,657 -0.02(-1.54%)
Jan 30, 2024 1.400 1.400 1.260 1.300 76,924 -0.10(-7.14%)
Jan 29, 2024 1.320 1.448 1.294 1.400 72,299 +0.10(+7.69%)
Jan 26, 2024 1.270 1.310 1.270 1.300 26,016 +0.03(+2.36%)
Jan 25, 2024 1.290 1.340 1.260 1.270 31,170 -0.03(-2.31%)
Jan 24, 2024 1.290 1.330 1.270 1.300 43,741 +0.01(+0.78%)
Jan 23, 2024 1.300 1.300 1.230 1.290 43,085 +0.00(+0.00%)
Jan 22, 2024 1.280 1.330 1.220 1.290 128,924 +0.07(+5.74%)
Jan 19, 2024 1.340 1.340 1.170 1.220 87,700 -0.09(-6.87%)
Jan 18, 2024 1.390 1.390 1.300 1.310 69,081 -0.07(-5.07%)
Jan 17, 2024 1.770 1.790 1.370 1.380 241,421 -0.44(-24.18%)
Jan 16, 2024 1.940 1.970 1.760 1.820 97,244 -0.15(-7.61%)
Jan 12, 2024 1.850 1.990 1.810 1.970 254,246 +0.06(+3.14%)
Jan 11, 2024 1.630 2.000 1.561 1.910 378,869 +0.35(+22.83%)
Jan 10, 2024 1.770 1.770 1.510 1.555 292,884 -0.22(-12.15%)
Jan 09, 2024 1.750 1.790 1.720 1.770 51,340 +0.02(+1.14%)
Jan 08, 2024 1.750 1.830 1.730 1.750 103,700 +0.01(+0.57%)
Jan 05, 2024 1.820 1.939 1.710 1.740 181,136 -0.12(-6.45%)
Jan 04, 2024 1.990 2.010 1.860 1.860 99,097 -0.16(-7.92%)
Jan 03, 2024 2.070 2.230 1.990 2.020 162,279 -0.12(-5.61%)
Jan 02, 2024 2.130 2.250 2.100 2.140 175,893 -0.15(-6.55%)
Dec 29, 2023 2.390 2.550 2.250 2.290 285,424 -0.26(-10.20%)
Dec 28, 2023 2.450 2.550 2.100 2.550 634,111 -0.10(-3.77%)
Dec 27, 2023 2.930 4.080 2.567 2.650 6,337,300 +2.58(+3481.08%)
Dec 26, 2023 0.0700 0.0755 0.0660 0.0740 11,364,096 +0.01(+9.79%)
Dec 22, 2023 0.0570 0.0700 0.0519 0.0674 4,964,773 -0.00(-0.74%)
Dec 21, 2023 0.0659 0.0679 0.0615 0.0679 2,945,115 +0.00(+1.65%)
Dec 20, 2023 0.0619 0.0681 0.0561 0.0668 11,695,012 -0.00(-5.11%)
Dec 19, 2023 0.0795 0.0839 0.0613 0.0704 9,496,235 -0.03(-30.30%)
Dec 18, 2023 0.1015 0.1037 0.0984 0.1010 1,575,733 -0.00(-0.69%)
Dec 15, 2023 0.1095 0.1108 0.1009 0.1017 1,982,337 -0.01(-7.12%)
Dec 14, 2023 0.1169 0.1200 0.1095 0.1095 2,088,671 -0.01(-6.97%)
Dec 13, 2023 0.1200 0.1220 0.1101 0.1177 1,649,473 -0.00(-0.76%)
Dec 12, 2023 0.1279 0.1279 0.1150 0.1186 636,278 -0.01(-5.87%)
Dec 11, 2023 0.1300 0.1300 0.1204 0.1260 1,076,044 -0.00(-1.18%)
Dec 08, 2023 0.1278 0.1310 0.1250 0.1275 668,244 +0.00(+1.43%)
Dec 07, 2023 0.1300 0.1300 0.1240 0.1257 788,199 -0.01(-6.82%)
Dec 06, 2023 0.1300 0.1365 0.1290 0.1349 698,429 +0.01(+8.35%)
Dec 05, 2023 0.1400 0.1456 0.1201 0.1245 1,327,102 -0.02(-12.08%)
Dec 04, 2023 0.1530 0.1545 0.1375 0.1416 976,573 -0.01(-5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.